Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 10.48 | 10.51 | 10.47 | 10.51 | 10.51 | 11,170 |
02 May 2024 | 10.35 | 10.35 | 10.14 | 10.26 | 10.26 | 24,000 |
01 May 2024 | 9.81 | 10.28 | 9.81 | 10.09 | 10.09 | 8,400 |
01 May 2024 | 0.27 Dividend | |||||
30 Apr 2024 | 10.23 | 10.49 | 10.23 | 10.48 | 10.21 | 11,300 |
29 Apr 2024 | 10.43 | 10.52 | 10.43 | 10.51 | 10.24 | 45,200 |
26 Apr 2024 | 10.43 | 10.58 | 10.39 | 10.47 | 10.20 | 13,600 |
25 Apr 2024 | 10.35 | 10.46 | 10.34 | 10.45 | 10.18 | 14,200 |
24 Apr 2024 | 10.59 | 10.66 | 10.55 | 10.61 | 10.34 | 10,700 |
23 Apr 2024 | 10.63 | 10.69 | 10.63 | 10.69 | 10.41 | 25,000 |
22 Apr 2024 | 10.56 | 10.62 | 10.49 | 10.53 | 10.26 | 13,000 |
19 Apr 2024 | 10.46 | 10.58 | 10.45 | 10.46 | 10.19 | 12,100 |
18 Apr 2024 | 10.42 | 10.48 | 10.41 | 10.41 | 10.14 | 11,700 |
17 Apr 2024 | 10.40 | 10.46 | 10.32 | 10.39 | 10.12 | 15,100 |
16 Apr 2024 | 10.33 | 10.33 | 10.27 | 10.32 | 10.05 | 30,300 |
15 Apr 2024 | 10.55 | 10.56 | 10.45 | 10.47 | 10.20 | 17,900 |
12 Apr 2024 | 10.54 | 10.57 | 10.46 | 10.50 | 10.23 | 12,800 |
11 Apr 2024 | 10.61 | 10.72 | 10.58 | 10.71 | 10.43 | 23,100 |
10 Apr 2024 | 10.54 | 10.59 | 10.50 | 10.57 | 10.30 | 7,500 |
09 Apr 2024 | 10.78 | 10.78 | 10.71 | 10.73 | 10.45 | 11,800 |
08 Apr 2024 | 10.80 | 10.81 | 10.77 | 10.78 | 10.50 | 14,500 |
05 Apr 2024 | 10.76 | 10.83 | 10.76 | 10.83 | 10.55 | 18,200 |
04 Apr 2024 | 11.02 | 11.03 | 10.88 | 10.88 | 10.60 | 9,200 |
03 Apr 2024 | 10.90 | 10.98 | 10.87 | 10.98 | 10.70 | 18,200 |
02 Apr 2024 | 10.72 | 10.76 | 10.66 | 10.68 | 10.40 | 18,400 |
01 Apr 2024 | 10.90 | 10.90 | 10.71 | 10.81 | 10.53 | 19,300 |
28 Mar 2024 | 10.82 | 10.90 | 10.80 | 10.84 | 10.56 | 9,900 |
27 Mar 2024 | 10.77 | 10.84 | 10.75 | 10.83 | 10.55 | 80,700 |
26 Mar 2024 | 10.76 | 10.78 | 10.71 | 10.73 | 10.45 | 21,700 |
25 Mar 2024 | 10.71 | 10.76 | 10.70 | 10.73 | 10.45 | 24,500 |
22 Mar 2024 | 10.78 | 10.79 | 10.75 | 10.75 | 10.47 | 13,100 |
21 Mar 2024 | 10.78 | 10.81 | 10.68 | 10.69 | 10.41 | 23,800 |
20 Mar 2024 | 10.72 | 10.90 | 10.72 | 10.88 | 10.60 | 15,600 |
19 Mar 2024 | 10.70 | 10.75 | 10.70 | 10.72 | 10.44 | 25,000 |
18 Mar 2024 | 10.77 | 10.80 | 10.74 | 10.76 | 10.48 | 26,000 |
15 Mar 2024 | 10.78 | 10.86 | 10.78 | 10.82 | 10.54 | 21,000 |
14 Mar 2024 | 10.72 | 10.87 | 10.70 | 10.86 | 10.58 | 8,700 |
13 Mar 2024 | 10.70 | 10.72 | 10.65 | 10.67 | 10.40 | 7,700 |
12 Mar 2024 | 10.82 | 10.87 | 10.81 | 10.85 | 10.57 | 19,500 |
11 Mar 2024 | 10.85 | 10.89 | 10.85 | 10.89 | 10.61 | 21,400 |
08 Mar 2024 | 10.90 | 10.95 | 10.87 | 10.88 | 10.60 | 23,600 |
07 Mar 2024 | 11.11 | 11.37 | 11.11 | 11.37 | 11.08 | 14,100 |
06 Mar 2024 | 11.10 | 11.11 | 11.04 | 11.04 | 10.76 | 11,800 |
05 Mar 2024 | 11.16 | 11.22 | 11.16 | 11.16 | 10.87 | 7,000 |
04 Mar 2024 | 11.20 | 11.22 | 11.13 | 11.18 | 10.89 | 105,300 |
01 Mar 2024 | 11.23 | 11.31 | 11.23 | 11.29 | 11.00 | 58,600 |
29 Feb 2024 | 11.22 | 11.24 | 11.10 | 11.12 | 10.83 | 13,300 |
28 Feb 2024 | 10.94 | 11.02 | 10.94 | 11.01 | 10.73 | 11,700 |
27 Feb 2024 | 10.93 | 10.98 | 10.93 | 10.96 | 10.68 | 13,800 |
26 Feb 2024 | 10.99 | 11.01 | 10.93 | 10.97 | 10.69 | 13,400 |
23 Feb 2024 | 11.03 | 11.04 | 10.98 | 11.03 | 10.75 | 14,200 |
22 Feb 2024 | 11.12 | 11.12 | 11.04 | 11.10 | 10.81 | 11,000 |
21 Feb 2024 | 11.05 | 11.05 | 10.96 | 11.00 | 10.72 | 14,400 |
20 Feb 2024 | 11.02 | 11.02 | 10.99 | 11.02 | 10.74 | 14,300 |
16 Feb 2024 | 11.06 | 11.09 | 11.04 | 11.07 | 10.78 | 18,100 |
15 Feb 2024 | 11.06 | 11.12 | 11.05 | 11.12 | 10.83 | 25,100 |
14 Feb 2024 | 11.05 | 11.10 | 11.03 | 11.09 | 10.80 | 19,200 |
13 Feb 2024 | 10.96 | 11.07 | 10.93 | 10.95 | 10.67 | 12,600 |
12 Feb 2024 | 11.16 | 11.23 | 11.16 | 11.20 | 10.91 | 7,500 |
09 Feb 2024 | 11.02 | 11.17 | 11.02 | 11.13 | 10.84 | 11,900 |
08 Feb 2024 | 10.96 | 10.99 | 10.91 | 10.93 | 10.65 | 11,400 |
07 Feb 2024 | 11.05 | 11.08 | 10.98 | 10.99 | 10.71 | 18,700 |
06 Feb 2024 | 10.97 | 11.04 | 10.97 | 11.04 | 10.76 | 13,800 |
05 Feb 2024 | 10.98 | 11.05 | 10.98 | 11.05 | 10.77 | 41,200 |
02 Feb 2024 | 11.15 | 11.15 | 11.04 | 11.09 | 10.80 | 10,700 |
01 Feb 2024 | 11.16 | 11.20 | 11.13 | 11.20 | 10.91 | 6,400 |
31 Jan 2024 | 11.37 | 11.37 | 11.21 | 11.21 | 10.92 | 41,800 |
30 Jan 2024 | 11.12 | 11.56 | 11.09 | 11.56 | 11.26 | 192,700 |
29 Jan 2024 | 11.11 | 11.14 | 11.06 | 11.12 | 10.83 | 74,600 |
26 Jan 2024 | 11.05 | 11.06 | 11.02 | 11.04 | 10.76 | 30,500 |
25 Jan 2024 | 10.84 | 10.88 | 10.78 | 10.87 | 10.59 | 25,700 |
24 Jan 2024 | 10.89 | 10.91 | 10.77 | 10.77 | 10.49 | 12,600 |
23 Jan 2024 | 10.66 | 10.67 | 10.58 | 10.62 | 10.35 | 43,000 |
22 Jan 2024 | 10.63 | 10.68 | 10.63 | 10.65 | 10.38 | 23,300 |
19 Jan 2024 | 10.65 | 10.69 | 10.58 | 10.68 | 10.40 | 12,900 |
18 Jan 2024 | 10.59 | 10.60 | 10.54 | 10.59 | 10.32 | 10,500 |
17 Jan 2024 | 10.54 | 10.62 | 10.50 | 10.62 | 10.35 | 23,100 |
16 Jan 2024 | 10.68 | 10.77 | 10.63 | 10.66 | 10.39 | 24,400 |
12 Jan 2024 | 10.93 | 10.95 | 10.81 | 10.84 | 10.56 | 9,800 |
11 Jan 2024 | 10.64 | 10.70 | 10.59 | 10.70 | 10.42 | 20,300 |
10 Jan 2024 | 10.75 | 10.79 | 10.71 | 10.79 | 10.51 | 15,100 |
09 Jan 2024 | 10.81 | 10.85 | 10.74 | 10.78 | 10.50 | 17,500 |
08 Jan 2024 | 10.74 | 10.84 | 10.74 | 10.79 | 10.51 | 12,600 |
05 Jan 2024 | 10.57 | 10.68 | 10.57 | 10.64 | 10.37 | 7,800 |
04 Jan 2024 | 10.52 | 10.57 | 10.52 | 10.53 | 10.26 | 12,300 |
03 Jan 2024 | 10.48 | 10.57 | 10.45 | 10.51 | 10.24 | 14,700 |
02 Jan 2024 | 10.60 | 10.62 | 10.53 | 10.53 | 10.26 | 14,100 |
29 Dec 2023 | 10.65 | 10.71 | 10.61 | 10.65 | 10.38 | 12,600 |
28 Dec 2023 | 10.64 | 10.68 | 10.62 | 10.62 | 10.35 | 17,100 |
27 Dec 2023 | 10.61 | 10.70 | 10.60 | 10.68 | 10.40 | 12,500 |
26 Dec 2023 | 10.52 | 10.61 | 10.52 | 10.58 | 10.31 | 21,000 |
22 Dec 2023 | 10.54 | 10.54 | 10.49 | 10.52 | 10.25 | 17,100 |
21 Dec 2023 | 10.47 | 10.50 | 10.41 | 10.50 | 10.23 | 43,700 |
20 Dec 2023 | 10.45 | 10.50 | 10.40 | 10.40 | 10.13 | 28,900 |
19 Dec 2023 | 10.46 | 10.55 | 10.46 | 10.50 | 10.23 | 53,100 |
18 Dec 2023 | 10.41 | 10.48 | 10.38 | 10.39 | 10.12 | 104,900 |
15 Dec 2023 | 10.57 | 10.57 | 10.40 | 10.50 | 10.23 | 62,700 |
14 Dec 2023 | 10.64 | 10.89 | 10.64 | 10.77 | 10.49 | 26,200 |
13 Dec 2023 | 9.66 | 10.75 | 9.56 | 10.45 | 10.18 | 230,600 |
12 Dec 2023 | 9.58 | 9.59 | 9.51 | 9.58 | 9.33 | 12,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |